CTCP Sách và Thiết bị Giáo dục Miền Nam (smn)

7.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-0.91 -10.45% 65,400 0 0
7.30
9
7.80
2 tháng
(2026-04-13) 		-1.38 -15.07% 77,900 0 0
7.30
9.18
7.80
3 tháng
(2026-03-16) 		-1.76 -18.43% 122,000 0 0
7.30
9.56
7.80
6 tháng
(2025-12-15) 		-2.61 -25.11% 215,100 -4,400 -0.0
7.30
10.41
7.80
12 tháng
(2025-06-17) 		-4.04 -34.09% 475,000 -4,400 -0.0
7.30
12.50
7.80
24 tháng
(2024-06-24) 		-3.33 -29.92% 685,525 -4,400 -0.0
7.30
13.32
7.80
36 tháng
(2023-06-28) 		-2.70 -25.70% 1,125,039 -6,700 -0.1
7.30
13.32
7.80
60 tháng
(2021-07-08) 		0.48 6.59% 2,465,427 -83,900 -1.1
7.25
13.32
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
7.46
 300 7.53 7.53 7.46 0 0 0
24/03/2021
7.53
 11,305 7.59 7.59 7.53 0 0 0
23/03/2021
7.59
 7,500 7.32 7.59 7.46 1,000 0 0.0
22/03/2021
7.32
 4,500 7.18 7.32 7.18 300 0 0.0
19/03/2021
7.18
 1,000 7.18 7.18 7.18 900 0 0.0
18/03/2021
7.18
 400 7.18 7.18 7.18 0 0 0
17/03/2021
7.18
 1,500 7.11 7.18 7.18 100 0 0.0
16/03/2021
7.11
 100 7.11 7.11 7.11 0 0 0
15/03/2021
7.11
 10,000 7.11 7.11 7.11 0 0 0
12/03/2021
7.11
 200 7.25 7.25 7.11 0 0 0
11/03/2021
7.25
 500 7.25 7.25 7.25 0 0 0
10/03/2021
7.25
 5,400 7.18 7.25 7.18 0 0 0
09/03/2021
7.18
 300 7.25 7.25 7.18 0 0 0
08/03/2021
7.25
 7,200 7.11 7.32 7.25 0 0 0
05/03/2021
7.11
 7,000 7.18 7.18 7.11 0 0 0
04/03/2021
7.18
 500 7.04 7.18 7.04 0 0 0
03/03/2021
7.04
 6,300 6.90 7.11 6.97 100 0 0.0
02/03/2021
6.90
 4,900 7.11 7.11 6.90 0 0 0
01/03/2021
7.11
 1,400 7.04 7.11 6.97 0 0 0
26/02/2021
7.04
 0 7.04 7.04 7.04 0 0 0
25/02/2021
7.04
 200 7.25 7.25 7.04 0 0 0
24/02/2021
7.25
 100 7.39 7.39 7.25 0 0 0
23/02/2021
7.39
 5,800 6.90 7.39 7.25 5,800 0 0.1
22/02/2021
6.90
 700 6.83 6.97 6.90 0 300 -0.0
19/02/2021
6.83
 2,200 6.90 6.90 6.83 0 0 0
18/02/2021
6.90
 3,600 6.97 6.97 6.90 0 0 0
17/02/2021
6.97
 1,900 6.90 6.97 6.90 0 0 0
09/02/2021
6.90
 0 6.90 6.90 6.90 0 0 0
08/02/2021
6.90
 0 6.90 6.90 6.90 0 0 0
05/02/2021
6.90
 400 6.97 6.97 6.90 0 0 0
04/02/2021
6.97
 200 6.90 6.97 6.97 0 0 0
03/02/2021
6.90
 0 6.90 6.90 6.90 0 0 0
02/02/2021
6.90
 200 6.56 6.90 6.90 0 100 -0.0
01/02/2021
6.56
 0 6.56 6.56 6.56 0 0 0
29/01/2021
6.56
 5,800 6.90 7.11 6.56 0 0 0
28/01/2021
6.90
 2,100 6.90 6.90 6.90 0 0 0
27/01/2021
6.90
 200 6.90 7.18 6.90 0 0 0
26/01/2021
6.90
 400 7.04 7.04 6.90 0 0 0
25/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
22/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
21/01/2021
7.04
 5,000 6.90 7.04 6.90 0 0 0
20/01/2021
6.90
 35 6.90 6.90 6.90 0 0 0
19/01/2021
6.90
 3,200 7.11 7.11 6.90 0 0 0
18/01/2021
7.11
 2,700 7.18 7.18 7.11 0 0 0
15/01/2021
7.18
 500 6.90 7.18 7.18 0 0 0
14/01/2021
6.90
 9,200 6.90 7.25 6.90 5,000 0 0.1
13/01/2021
6.90
 2,300 7.18 7.18 6.70 0 0 0
12/01/2021
7.18
 5,200 7.11 7.18 6.90 0 0 0
11/01/2021
7.11
 9,300 7.59 7.59 6.90 0 0 0
08/01/2021
7.59
 3,100 7.25 7.59 7.18 1,500 0 0.0
07/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/01/2021
7.25
 6,400 7.66 7.66 6.90 0 0 0
06/01/2021
7.66
 6,400 7.60 7.66 7.60 1,100 0 0.0
05/01/2021
7.60
 17,500 7.41 7.98 7.60 900 0 0.0
04/01/2021
7.41
 21,400 7.03 7.41 7.16 0 0 0
31/12/2020
7.03
 9,500 6.90 7.03 6.90 0 0 0
30/12/2020
6.90
 24,705 6.71 6.97 6.78 0 0 0
29/12/2020
6.71
 4,000 6.65 6.78 6.65 0 0 0
28/12/2020
6.65
 3,100 6.46 6.65 6.65 0 0 0
25/12/2020
6.46
 3,400 6.46 6.46 6.46 0 0 0
24/12/2020
6.46
 1,100 6.40 6.46 6.46 0 0 0
23/12/2020
6.40
 6,435 6.33 6.40 6.40 0 0 0
22/12/2020
6.33
 6,200 6.14 6.33 6.33 0 0 0
21/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
18/12/2020
6.14
 200 6.14 6.14 6.14 0 0 0
17/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
16/12/2020
6.14
 1,700 6.14 6.21 6.14 0 0 0
15/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
14/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
11/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
10/12/2020
6.14
 500 6.14 6.14 6.14 0 0 0
09/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
08/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
07/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
04/12/2020
6.14
 1,500 6.21 6.21 6.14 0 0 0
03/12/2020
6.21
 1,600 6.08 6.21 6.21 0 0 0
02/12/2020
6.08
 200 6.08 6.08 6.08 0 0 0
01/12/2020
6.08
 0 6.08 6.08 6.08 0 0 0
30/11/2020
6.08
 0 6.08 6.08 6.08 0 0 0
27/11/2020
6.08
 0 6.08 6.08 6.08 0 0 0
26/11/2020
6.08
 10 6.08 6.08 6.08 0 0 0
25/11/2020
6.08
 0 6.08 6.08 6.08 0 0 0
24/11/2020
6.08
 700 5.83 6.08 6.02 0 0 0
23/11/2020
5.83
 5,000 5.83 5.89 5.83 3,800 0 0
20/11/2020
5.83
 1,000 5.83 5.83 5.83 0 0 0
19/11/2020
5.83
 500 6.21 6.21 5.83 0 0 0
18/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
17/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
16/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
13/11/2020
6.21
 100 6.21 6.21 6.21 0 0 0
12/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
11/11/2020
6.21
 100 5.95 6.21 6.21 0 0 0
10/11/2020
5.95
 2,300 5.89 5.95 5.89 2,300 700 0.0
09/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
06/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
05/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
04/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
03/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
02/11/2020
5.89
 600 5.95 5.95 5.89 0 600 -0.0
30/10/2020
5.95
 610 6.02 6.02 5.70 0 0 0
29/10/2020
6.02
 0 6.02 6.02 6.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |